Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 170421C00035000 C 04/21/17 35.0 14.60 18.60
MLNX 170421C00036000 C 04/21/17 36.0 13.50 17.80
MLNX 170421C00037000 C 04/21/17 37.0 12.40 16.80
MLNX 170421C00038000 C 04/21/17 38.0 11.50 15.80
MLNX 170421C00039000 C 04/21/17 39.0 10.50 14.60
MLNX 170421C00040000 C 04/21/17 40.0 9.50 13.60
MLNX 170421C00041000 C 04/21/17 41.0 8.50 12.60
MLNX 170421C00042000 C 04/21/17 42.0 7.50 11.80
MLNX 170421C00043000 C 04/21/17 43.0 6.80 10.10
MLNX 170421C00044000 C 04/21/17 44.0 5.90 9.30
MLNX 170421C00045000 C 04/21/17 45.0 5.00 8.20
MLNX 170421C00046000 C 04/21/17 46.0 4.40 7.10
MLNX 170421C00047000 C 04/21/17 47.0 3.50 6.40
MLNX 170421C00048000 C 04/21/17 48.0 2.90 5.40
MLNX 170421C00049000 C 04/21/17 49.0 2.80 4.90
MLNX 170421C00050000 C 04/21/17 50.0 2.40 3.30
MLNX 170421C00052500 C 04/21/17 52.5 1.10 1.70
MLNX 170421C00055000 C 04/21/17 55.0 0.40 1.00
MLNX 170421C00057500 C 04/21/17 57.5 0.05 0.85
MLNX 170421C00060000 C 04/21/17 60.0 0.00 0.25
MLNX 170421C00065000 C 04/21/17 65.0 0.00 1.20
MLNX 170421C00070000 C 04/21/17 70.0 0.00 1.20
MLNX 170421P00035000 P 04/21/17 35.0 0.00 0.65
MLNX 170421P00036000 P 04/21/17 36.0 0.00 0.50
MLNX 170421P00037000 P 04/21/17 37.0 0.00 0.45
MLNX 170421P00038000 P 04/21/17 38.0 0.00 1.15
MLNX 170421P00039000 P 04/21/17 39.0 0.00 1.80
MLNX 170421P00040000 P 04/21/17 40.0 0.00 1.80
MLNX 170421P00041000 P 04/21/17 41.0 0.00 1.00
MLNX 170421P00042000 P 04/21/17 42.0 0.00 1.05
MLNX 170421P00043000 P 04/21/17 43.0 0.00 0.95
MLNX 170421P00044000 P 04/21/17 44.0 0.00 1.00
MLNX 170421P00045000 P 04/21/17 45.0 0.05 4.80
MLNX 170421P00046000 P 04/21/17 46.0 0.10 1.20
MLNX 170421P00047000 P 04/21/17 47.0 0.15 0.95
MLNX 170421P00048000 P 04/21/17 48.0 0.30 1.15
MLNX 170421P00049000 P 04/21/17 49.0 0.55 1.25
MLNX 170421P00050000 P 04/21/17 50.0 0.85 1.55
MLNX 170421P00052500 P 04/21/17 52.5 2.05 2.75
MLNX 170421P00055000 P 04/21/17 55.0 3.50 5.30
MLNX 170421P00057500 P 04/21/17 57.5 4.70 7.90
MLNX 170421P00060000 P 04/21/17 60.0 6.90 10.30
MLNX 170421P00065000 P 04/21/17 65.0 11.30 15.60
MLNX 170421P00070000 P 04/21/17 70.0 16.40 20.10
MLNX 170519C00040000 C 05/19/17 40.0 11.20 12.40
MLNX 170519C00045000 C 05/19/17 45.0 6.50 7.80
MLNX 170519C00050000 C 05/19/17 50.0 3.30 3.80
MLNX 170519C00052500 C 05/19/17 52.5 2.05 2.40
MLNX 170519C00055000 C 05/19/17 55.0 1.15 1.50
MLNX 170519C00057500 C 05/19/17 57.5 0.60 0.95
MLNX 170519C00060000 C 05/19/17 60.0 0.20 0.60
MLNX 170519C00065000 C 05/19/17 65.0 0.00 0.25
MLNX 170519C00070000 C 05/19/17 70.0 0.00 0.15
MLNX 170519C00075000 C 05/19/17 75.0 0.00 0.15
MLNX 170519P00040000 P 05/19/17 40.0 0.10 0.30
MLNX 170519P00045000 P 05/19/17 45.0 0.55 0.80
MLNX 170519P00050000 P 05/19/17 50.0 1.90 2.20
MLNX 170519P00052500 P 05/19/17 52.5 3.10 3.60
MLNX 170519P00055000 P 05/19/17 55.0 4.80 5.20
MLNX 170519P00057500 P 05/19/17 57.5 5.80 7.50
MLNX 170519P00060000 P 05/19/17 60.0 8.40 9.40
MLNX 170519P00065000 P 05/19/17 65.0 13.00 14.20
MLNX 170519P00070000 P 05/19/17 70.0 17.40 19.50
MLNX 170519P00075000 P 05/19/17 75.0 22.80 24.20
MLNX 170616C00022000 C 06/16/17 22.0 29.00 30.30
MLNX 170616C00023000 C 06/16/17 23.0 26.00 30.80
MLNX 170616C00024000 C 06/16/17 24.0 25.00 29.80
MLNX 170616C00025000 C 06/16/17 25.0 24.00 28.80
MLNX 170616C00026000 C 06/16/17 26.0 23.00 27.80
MLNX 170616C00027000 C 06/16/17 27.0 22.00 26.80
MLNX 170616C00028000 C 06/16/17 28.0 21.00 25.80
MLNX 170616C00029000 C 06/16/17 29.0 20.10 24.80
MLNX 170616C00030000 C 06/16/17 30.0 19.40 23.80
MLNX 170616C00031000 C 06/16/17 31.0 18.10 22.80
MLNX 170616C00032000 C 06/16/17 32.0 17.20 21.80
MLNX 170616C00033000 C 06/16/17 33.0 16.20 20.80
MLNX 170616C00034000 C 06/16/17 34.0 15.30 19.80
MLNX 170616C00035000 C 06/16/17 35.0 14.40 18.80
MLNX 170616C00036000 C 06/16/17 36.0 13.40 17.80
MLNX 170616C00037000 C 06/16/17 37.0 12.40 17.00
MLNX 170616C00038000 C 06/16/17 38.0 11.50 16.00
MLNX 170616C00039000 C 06/16/17 39.0 12.30 13.60
MLNX 170616C00040000 C 06/16/17 40.0 11.30 12.60
MLNX 170616C00041000 C 06/16/17 41.0 10.40 11.60
MLNX 170616C00042000 C 06/16/17 42.0 9.50 10.70
MLNX 170616C00043000 C 06/16/17 43.0 8.50 9.80
MLNX 170616C00044000 C 06/16/17 44.0 7.80 8.90
MLNX 170616C00045000 C 06/16/17 45.0 7.00 8.10
MLNX 170616C00046000 C 06/16/17 46.0 6.30 7.30
MLNX 170616C00047000 C 06/16/17 47.0 5.50 6.50
MLNX 170616C00048000 C 06/16/17 48.0 4.90 5.50
MLNX 170616C00049000 C 06/16/17 49.0 4.30 4.90
MLNX 170616C00050000 C 06/16/17 50.0 3.70 4.20
MLNX 170616C00052500 C 06/16/17 52.5 2.45 2.85
MLNX 170616C00055000 C 06/16/17 55.0 1.50 1.90
MLNX 170616C00057500 C 06/16/17 57.5 0.80 1.25
MLNX 170616C00060000 C 06/16/17 60.0 0.45 0.70
MLNX 170616C00065000 C 06/16/17 65.0 0.05 0.35
MLNX 170616P00022000 P 06/16/17 22.0 0.00 0.15
MLNX 170616P00023000 P 06/16/17 23.0 0.00 0.10
MLNX 170616P00024000 P 06/16/17 24.0 0.00 0.10
MLNX 170616P00025000 P 06/16/17 25.0 0.00 0.15
MLNX 170616P00026000 P 06/16/17 26.0 0.00 0.15
MLNX 170616P00027000 P 06/16/17 27.0 0.00 0.10
MLNX 170616P00028000 P 06/16/17 28.0 0.00 0.35
MLNX 170616P00029000 P 06/16/17 29.0 0.00 0.15
MLNX 170616P00030000 P 06/16/17 30.0 0.00 0.20
MLNX 170616P00031000 P 06/16/17 31.0 0.00 0.20
MLNX 170616P00032000 P 06/16/17 32.0 0.00 0.15
MLNX 170616P00033000 P 06/16/17 33.0 0.00 0.20
MLNX 170616P00034000 P 06/16/17 34.0 0.00 0.20
MLNX 170616P00035000 P 06/16/17 35.0 0.00 0.25
MLNX 170616P00036000 P 06/16/17 36.0 0.05 0.20
MLNX 170616P00037000 P 06/16/17 37.0 0.05 0.30
MLNX 170616P00038000 P 06/16/17 38.0 0.05 0.40
MLNX 170616P00039000 P 06/16/17 39.0 0.15 0.30
MLNX 170616P00040000 P 06/16/17 40.0 0.20 0.40
MLNX 170616P00041000 P 06/16/17 41.0 0.25 0.55
MLNX 170616P00042000 P 06/16/17 42.0 0.10 0.65
MLNX 170616P00043000 P 06/16/17 43.0 0.45 0.75
MLNX 170616P00044000 P 06/16/17 44.0 0.60 0.90
MLNX 170616P00045000 P 06/16/17 45.0 0.75 1.05
MLNX 170616P00046000 P 06/16/17 46.0 0.95 1.25
MLNX 170616P00047000 P 06/16/17 47.0 1.15 1.55
MLNX 170616P00048000 P 06/16/17 48.0 1.55 1.90
MLNX 170616P00049000 P 06/16/17 49.0 1.90 2.25
MLNX 170616P00050000 P 06/16/17 50.0 2.35 2.55
MLNX 170616P00052500 P 06/16/17 52.5 3.50 3.80
MLNX 170616P00055000 P 06/16/17 55.0 5.00 5.50
MLNX 170616P00057500 P 06/16/17 57.5 6.00 7.30
MLNX 170616P00060000 P 06/16/17 60.0 7.80 9.80
MLNX 170616P00065000 P 06/16/17 65.0 12.90 14.10
MLNX 170915C00023000 C 09/15/17 23.0 26.70 29.50
MLNX 170915C00024000 C 09/15/17 24.0 25.20 29.80
MLNX 170915C00025000 C 09/15/17 25.0 24.20 28.80
MLNX 170915C00026000 C 09/15/17 26.0 23.30 27.90
MLNX 170915C00027000 C 09/15/17 27.0 22.30 26.90
MLNX 170915C00028000 C 09/15/17 28.0 21.30 25.90
MLNX 170915C00029000 C 09/15/17 29.0 20.30 24.90
MLNX 170915C00030000 C 09/15/17 30.0 19.30 23.90
MLNX 170915C00031000 C 09/15/17 31.0 18.40 23.00
MLNX 170915C00032000 C 09/15/17 32.0 17.50 22.00
MLNX 170915C00033000 C 09/15/17 33.0 16.50 21.10
MLNX 170915C00034000 C 09/15/17 34.0 15.30 18.80
MLNX 170915C00035000 C 09/15/17 35.0 16.40 17.80
MLNX 170915C00036000 C 09/15/17 36.0 15.50 16.90
MLNX 170915C00037000 C 09/15/17 37.0 14.70 16.00
MLNX 170915C00038000 C 09/15/17 38.0 13.70 15.20
MLNX 170915C00039000 C 09/15/17 39.0 12.90 14.30
MLNX 170915C00040000 C 09/15/17 40.0 12.00 13.40
MLNX 170915C00041000 C 09/15/17 41.0 11.20 12.50
MLNX 170915C00042000 C 09/15/17 42.0 10.30 11.70
MLNX 170915C00043000 C 09/15/17 43.0 9.70 11.00
MLNX 170915C00044000 C 09/15/17 44.0 8.60 9.90
MLNX 170915C00045000 C 09/15/17 45.0 8.20 9.10
MLNX 170915C00046000 C 09/15/17 46.0 7.50 8.50
MLNX 170915C00047000 C 09/15/17 47.0 6.90 7.60
MLNX 170915C00048000 C 09/15/17 48.0 6.30 7.00
MLNX 170915C00049000 C 09/15/17 49.0 5.60 6.30
MLNX 170915C00050000 C 09/15/17 50.0 5.10 5.80
MLNX 170915C00052500 C 09/15/17 52.5 3.80 4.50
MLNX 170915C00055000 C 09/15/17 55.0 2.75 3.50
MLNX 170915C00057500 C 09/15/17 57.5 2.05 2.75
MLNX 170915C00060000 C 09/15/17 60.0 1.35 1.80
MLNX 170915C00065000 C 09/15/17 65.0 0.60 1.05
MLNX 170915P00023000 P 09/15/17 23.0 0.00 0.20
MLNX 170915P00024000 P 09/15/17 24.0 0.00 0.25
MLNX 170915P00025000 P 09/15/17 25.0 0.00 0.30
MLNX 170915P00026000 P 09/15/17 26.0 0.00 0.30
MLNX 170915P00027000 P 09/15/17 27.0 0.00 0.30
MLNX 170915P00028000 P 09/15/17 28.0 0.00 0.40
MLNX 170915P00029000 P 09/15/17 29.0 0.05 0.35
MLNX 170915P00030000 P 09/15/17 30.0 0.05 0.35
MLNX 170915P00031000 P 09/15/17 31.0 0.10 0.30
MLNX 170915P00032000 P 09/15/17 32.0 0.10 0.45
MLNX 170915P00033000 P 09/15/17 33.0 0.15 0.50
MLNX 170915P00034000 P 09/15/17 34.0 0.15 1.05
MLNX 170915P00035000 P 09/15/17 35.0 0.25 0.65
MLNX 170915P00036000 P 09/15/17 36.0 0.30 0.70
MLNX 170915P00037000 P 09/15/17 37.0 0.30 1.25
MLNX 170915P00038000 P 09/15/17 38.0 0.45 0.80
MLNX 170915P00039000 P 09/15/17 39.0 0.55 0.95
MLNX 170915P00040000 P 09/15/17 40.0 0.70 1.10
MLNX 170915P00041000 P 09/15/17 41.0 0.80 1.20
MLNX 170915P00042000 P 09/15/17 42.0 1.00 1.45
MLNX 170915P00043000 P 09/15/17 43.0 1.20 1.60
MLNX 170915P00044000 P 09/15/17 44.0 1.45 1.80
MLNX 170915P00045000 P 09/15/17 45.0 1.70 2.05
MLNX 170915P00046000 P 09/15/17 46.0 2.00 2.30
MLNX 170915P00047000 P 09/15/17 47.0 2.25 2.80
MLNX 170915P00048000 P 09/15/17 48.0 2.60 3.10
MLNX 170915P00049000 P 09/15/17 49.0 3.00 3.50
MLNX 170915P00050000 P 09/15/17 50.0 3.40 3.90
MLNX 170915P00052500 P 09/15/17 52.5 4.60 5.10
MLNX 170915P00055000 P 09/15/17 55.0 6.10 6.70
MLNX 170915P00057500 P 09/15/17 57.5 7.80 8.50
MLNX 170915P00060000 P 09/15/17 60.0 9.40 10.70
MLNX 170915P00065000 P 09/15/17 65.0 13.30 14.50
MLNX 180119C00020000 C 01/19/18 20.0 29.50 34.00
MLNX 180119C00023000 C 01/19/18 23.0 26.50 31.10
MLNX 180119C00025000 C 01/19/18 25.0 24.50 29.20
MLNX 180119C00028000 C 01/19/18 28.0 21.60 26.30
MLNX 180119C00030000 C 01/19/18 30.0 21.40 23.20
MLNX 180119C00033000 C 01/19/18 33.0 18.80 20.40
MLNX 180119C00035000 C 01/19/18 35.0 17.00 18.60
MLNX 180119C00038000 C 01/19/18 38.0 14.50 16.00
MLNX 180119C00040000 C 01/19/18 40.0 12.80 14.50
MLNX 180119C00043000 C 01/19/18 43.0 10.70 12.10
MLNX 180119C00045000 C 01/19/18 45.0 9.20 10.70
MLNX 180119C00047000 C 01/19/18 47.0 8.10 9.20
MLNX 180119C00050000 C 01/19/18 50.0 6.30 7.40
MLNX 180119C00052500 C 01/19/18 52.5 5.10 6.10
MLNX 180119C00055000 C 01/19/18 55.0 4.00 5.00
MLNX 180119C00057500 C 01/19/18 57.5 3.10 4.10
MLNX 180119C00060000 C 01/19/18 60.0 2.30 3.40
MLNX 180119C00062500 C 01/19/18 62.5 1.80 2.60
MLNX 180119C00065000 C 01/19/18 65.0 1.30 2.10
MLNX 180119C00070000 C 01/19/18 70.0 0.65 1.35
MLNX 180119C00075000 C 01/19/18 75.0 0.45 0.85
MLNX 180119C00080000 C 01/19/18 80.0 0.15 0.65
MLNX 180119P00020000 P 01/19/18 20.0 0.00 0.35
MLNX 180119P00023000 P 01/19/18 23.0 0.05 0.40
MLNX 180119P00025000 P 01/19/18 25.0 0.10 0.50
MLNX 180119P00028000 P 01/19/18 28.0 0.15 0.65
MLNX 180119P00030000 P 01/19/18 30.0 0.30 0.70
MLNX 180119P00033000 P 01/19/18 33.0 0.50 0.95
MLNX 180119P00035000 P 01/19/18 35.0 0.60 1.20
MLNX 180119P00038000 P 01/19/18 38.0 1.00 1.60
MLNX 180119P00040000 P 01/19/18 40.0 1.30 2.00
MLNX 180119P00043000 P 01/19/18 43.0 2.00 2.70
MLNX 180119P00045000 P 01/19/18 45.0 2.50 3.30
MLNX 180119P00047000 P 01/19/18 47.0 3.10 3.90
MLNX 180119P00050000 P 01/19/18 50.0 4.40 5.10
MLNX 180119P00052500 P 01/19/18 52.5 5.70 6.40
MLNX 180119P00055000 P 01/19/18 55.0 6.80 7.90
MLNX 180119P00057500 P 01/19/18 57.5 8.40 9.50
MLNX 180119P00060000 P 01/19/18 60.0 10.10 11.30
MLNX 180119P00062500 P 01/19/18 62.5 11.90 13.30
MLNX 180119P00065000 P 01/19/18 65.0 13.80 15.50
MLNX 180119P00070000 P 01/19/18 70.0 18.30 19.70
MLNX 180119P00075000 P 01/19/18 75.0 22.70 26.20
MLNX 180119P00080000 P 01/19/18 80.0 27.40 29.60

OPRA data is delayed 15 minutes.